Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	64.43	67.20	64.20	66.45	483,864	+2.73(+4.28%)
May 05, 2023	62.11	64.61	62.11	63.73	613,754	+2.28(+3.71%)
May 04, 2023	61.31	62.16	60.71	61.44	544,468	-0.61(-0.98%)
May 03, 2023	61.81	63.48	61.81	62.05	442,770	+0.73(+1.19%)
May 02, 2023	62.13	62.13	60.72	61.33	397,433	-1.14(-1.82%)
May 01, 2023	61.72	62.69	61.71	62.46	332,462	+0.40(+0.64%)
Apr 28, 2023	60.45	62.11	60.45	62.06	426,928	+1.58(+2.61%)
Apr 27, 2023	59.16	60.82	58.66	60.48	367,593	+1.62(+2.75%)
Apr 26, 2023	59.23	59.55	58.50	58.86	488,779	-0.76(-1.28%)
Apr 25, 2023	59.98	60.54	59.05	59.63	367,869	-0.94(-1.56%)
Apr 24, 2023	60.14	60.61	59.72	60.57	230,320	+0.41(+0.68%)
Apr 21, 2023	61.40	61.67	59.98	60.16	380,403	-1.33(-2.16%)
Apr 20, 2023	60.27	62.02	60.27	61.49	339,705	+0.45(+0.74%)
Apr 19, 2023	60.71	61.23	60.36	61.04	292,304	+0.13(+0.21%)
Apr 18, 2023	60.90	61.34	59.72	60.91	392,240	+0.20(+0.33%)
Apr 17, 2023	59.06	60.90	59.06	60.71	379,606	+1.32(+2.22%)
Apr 14, 2023	58.96	59.70	58.23	59.39	336,366	+0.27(+0.46%)
Apr 13, 2023	58.60	59.36	57.43	59.12	337,652	+0.47(+0.81%)
Apr 12, 2023	59.03	59.03	58.20	58.65	344,438	+0.56(+0.97%)
Apr 11, 2023	56.45	58.18	56.44	58.08	475,097	+1.62(+2.86%)
Apr 10, 2023	55.01	56.76	55.01	56.47	346,842	+1.39(+2.52%)
Apr 06, 2023	55.37	55.37	54.67	55.08	255,767	-0.25(-0.46%)
Apr 05, 2023	54.91	55.43	54.42	55.33	249,238	-0.02(-0.03%)
Apr 04, 2023	57.77	57.77	54.76	55.35	271,425	-2.26(-3.93%)
Apr 03, 2023	57.53	58.08	56.72	57.61	251,147	+0.15(+0.25%)
Mar 31, 2023	56.41	57.57	56.19	57.47	457,220	+1.45(+2.60%)
Mar 30, 2023	57.15	57.27	55.89	56.01	177,722	-0.69(-1.22%)
Mar 29, 2023	57.12	57.21	55.83	56.70	242,742	+0.38(+0.68%)
Mar 28, 2023	56.04	56.84	55.79	56.32	273,266	+0.26(+0.47%)
Mar 27, 2023	55.90	56.29	55.18	56.06	180,912	+0.86(+1.56%)
Mar 24, 2023	53.94	55.32	53.89	55.19	266,949	+0.56(+1.03%)
Mar 23, 2023	55.68	56.48	54.38	54.63	273,977	-0.61(-1.10%)
Mar 22, 2023	57.16	57.22	55.12	55.24	449,650	-1.74(-3.06%)
Mar 21, 2023	57.77	58.17	56.28	56.98	314,219	+0.61(+1.08%)
Mar 20, 2023	56.41	57.87	56.27	56.38	241,149	+0.86(+1.55%)
Mar 17, 2023	56.45	56.93	55.28	55.51	806,435	-1.51(-2.65%)
Mar 16, 2023	55.29	58.09	54.85	57.02	282,708	+1.07(+1.92%)
Mar 15, 2023	55.72	56.18	54.88	55.95	432,120	-1.35(-2.36%)
Mar 14, 2023	58.64	58.92	56.42	57.30	353,735	+0.19(+0.33%)
Mar 13, 2023	57.76	58.26	56.77	57.11	313,873	-1.94(-3.28%)
Mar 10, 2023	61.05	61.20	58.64	59.05	221,935	-1.95(-3.20%)
Mar 09, 2023	60.95	61.96	60.79	61.00	302,598	+0.12(+0.19%)
Mar 08, 2023	60.84	60.94	59.91	60.88	352,284	+0.31(+0.51%)
Mar 07, 2023	62.01	62.16	60.16	60.57	340,139	-1.64(-2.64%)
Mar 06, 2023	63.73	64.00	60.93	62.22	417,818	-1.60(-2.51%)
Mar 03, 2023	63.02	64.15	62.74	63.82	261,351	+1.13(+1.80%)
Mar 02, 2023	62.46	63.08	61.95	62.69	205,112	-0.30(-0.48%)
Mar 01, 2023	62.50	63.55	62.37	62.99	343,139	+0.20(+0.32%)
Feb 28, 2023	64.27	64.32	62.78	62.79	716,388	-1.76(-2.73%)
Feb 27, 2023	65.62	65.75	64.53	64.55	197,930	-0.10(-0.15%)
Feb 24, 2023	64.12	64.87	63.90	64.65	400,540	-0.35(-0.55%)
Feb 23, 2023	65.08	65.87	63.97	65.01	455,501	-1.02(-1.54%)
Feb 22, 2023	62.53	67.05	62.53	66.02	569,220	+3.84(+6.18%)
Feb 21, 2023	65.91	66.27	62.12	62.18	535,017	-5.58(-8.23%)
Feb 17, 2023	68.97	68.97	66.98	67.76	268,275	-1.22(-1.76%)
Feb 16, 2023	68.34	69.53	67.81	68.97	230,179	-0.67(-0.96%)
Feb 15, 2023	68.53	70.01	67.70	69.65	211,123	+0.63(+0.92%)
Feb 14, 2023	69.27	69.63	67.87	69.01	299,917	-0.81(-1.16%)
Feb 13, 2023	68.91	70.00	68.38	69.82	143,584	+1.20(+1.74%)
Feb 10, 2023	68.11	68.66	67.53	68.62	234,283	+0.22(+0.32%)
Feb 09, 2023	70.13	70.60	68.38	68.40	225,881	-0.97(-1.40%)
Feb 08, 2023	70.36	70.46	68.99	69.37	166,066	-1.23(-1.75%)
Feb 07, 2023	69.29	70.62	68.67	70.61	198,111	+0.95(+1.37%)
Feb 06, 2023	70.47	70.74	68.86	69.65	187,639	-1.44(-2.03%)
Feb 03, 2023	70.72	72.21	70.72	71.10	247,333	-0.56(-0.78%)
Feb 02, 2023	70.23	72.43	70.23	71.66	268,666	+1.95(+2.80%)
Feb 01, 2023	67.70	70.62	67.33	69.71	254,551	+1.73(+2.55%)
Jan 31, 2023	66.04	68.00	66.04	67.98	243,452	+2.44(+3.72%)
Jan 30, 2023	66.11	66.99	65.54	65.54	158,107	-1.23(-1.85%)
Jan 27, 2023	66.60	67.46	66.53	66.77	161,633	+0.21(+0.31%)
Jan 26, 2023	66.44	67.26	65.13	66.56	226,580	+0.68(+1.03%)
Jan 25, 2023	64.29	65.97	63.39	65.88	173,420	+1.38(+2.14%)
Jan 24, 2023	64.06	65.19	63.43	64.50	230,201	+0.60(+0.94%)
Jan 23, 2023	63.00	65.14	62.88	63.91	226,806	+1.22(+1.94%)
Jan 20, 2023	62.16	62.73	60.98	62.69	371,202	+1.12(+1.83%)
Jan 19, 2023	62.38	62.38	60.91	61.57	196,026	-1.12(-1.79%)
Jan 18, 2023	63.10	64.80	62.19	62.69	224,351	-0.33(-0.52%)
Jan 17, 2023	64.08	64.26	63.00	63.02	140,266	-1.08(-1.68%)
Jan 13, 2023	63.82	64.58	63.82	64.10	195,865	-0.41(-0.63%)
Jan 12, 2023	64.38	64.60	63.21	64.50	191,551	+0.69(+1.08%)
Jan 11, 2023	61.90	63.83	61.90	63.81	218,835	+2.03(+3.29%)
Jan 10, 2023	60.73	61.98	60.08	61.78	250,707	+1.02(+1.67%)
Jan 09, 2023	62.36	62.78	60.23	60.77	391,098	-1.24(-2.00%)
Jan 06, 2023	61.81	62.57	61.02	62.01	231,773	+0.99(+1.62%)
Jan 05, 2023	62.48	62.48	60.57	61.02	350,363	-2.19(-3.47%)
Jan 04, 2023	64.31	65.02	62.70	63.22	276,445	-0.36(-0.57%)
Jan 03, 2023	62.94	64.57	62.60	63.58	287,058	+1.31(+2.11%)
Dec 30, 2022	62.84	63.18	61.87	62.26	209,933	-1.50(-2.35%)
Dec 29, 2022	62.71	64.11	62.60	63.76	173,072	+1.64(+2.64%)
Dec 28, 2022	64.47	64.54	62.11	62.12	134,283	-2.32(-3.60%)
Dec 27, 2022	64.30	65.31	63.98	64.44	104,461	+0.14(+0.21%)
Dec 23, 2022	63.87	64.35	63.58	64.30	183,187	+0.45(+0.71%)
Dec 22, 2022	64.34	64.34	62.41	63.85	186,343	-1.23(-1.89%)
Dec 21, 2022	65.22	65.85	64.88	65.08	190,355	+0.42(+0.64%)
Dec 20, 2022	63.79	64.95	63.55	64.67	285,554	+0.48(+0.75%)
Dec 19, 2022	64.56	65.57	63.76	64.19	314,306	-0.14(-0.21%)
Dec 16, 2022	64.76	65.54	64.07	64.32	1,340,529	-0.96(-1.47%)
Dec 15, 2022	64.30	65.38	63.27	65.28	333,878	+0.00(+0.00%)
Dec 14, 2022	65.74	66.19	64.59	65.28	347,337	-0.69(-1.04%)
Dec 13, 2022	68.19	68.39	65.78	65.97	337,041	+0.20(+0.30%)
Dec 12, 2022	64.92	66.41	63.96	65.77	280,996	+0.87(+1.34%)
Dec 09, 2022	65.60	66.34	64.72	64.90	187,340	-1.12(-1.70%)
Dec 08, 2022	65.67	66.83	64.88	66.03	239,277	+0.83(+1.27%)
Dec 07, 2022	62.72	65.49	62.72	65.20	239,741	+2.16(+3.42%)
Dec 06, 2022	64.15	64.63	61.74	63.04	369,712	-0.94(-1.47%)
Dec 05, 2022	65.20	65.20	63.17	63.99	288,313	-2.37(-3.57%)
Dec 02, 2022	65.85	67.16	65.61	66.35	203,424	-0.62(-0.92%)
Dec 01, 2022	67.47	68.45	66.50	66.97	222,730	-0.16(-0.24%)
Nov 30, 2022	65.66	67.18	63.89	67.13	384,521	+1.51(+2.31%)
Nov 29, 2022	64.54	65.77	64.54	65.62	173,057	+0.82(+1.27%)
Nov 28, 2022	64.91	65.63	64.28	64.80	210,568	-0.37(-0.58%)
Nov 25, 2022	64.88	65.90	64.88	65.17	70,282	+0.39(+0.61%)
Nov 23, 2022	65.19	66.29	64.67	64.78	123,410	-0.94(-1.43%)
Nov 22, 2022	65.03	66.02	64.44	65.72	312,868	+1.32(+2.05%)
Nov 21, 2022	64.42	64.97	63.74	64.40	136,953	-0.60(-0.92%)
Nov 18, 2022	65.49	66.40	64.51	64.99	209,456	+0.34(+0.52%)
Nov 17, 2022	63.62	64.74	63.05	64.66	223,547	-0.06(-0.10%)
Nov 16, 2022	64.33	65.45	63.65	64.72	241,309	-0.26(-0.40%)
Nov 15, 2022	65.91	66.93	64.76	64.98	276,621	+0.81(+1.27%)
Nov 14, 2022	64.58	66.06	63.87	64.16	275,306	-1.27(-1.94%)
Nov 11, 2022	63.78	66.66	63.49	65.43	325,715	+1.66(+2.60%)
Nov 10, 2022	61.69	63.98	61.00	63.77	365,439	+5.35(+9.15%)
Nov 09, 2022	58.53	59.55	57.85	58.43	233,363	-1.08(-1.81%)
Nov 08, 2022	60.26	60.47	58.97	59.51	279,356	-0.40(-0.67%)
Nov 07, 2022	59.59	60.02	58.28	59.91	229,552	+1.05(+1.79%)
Nov 04, 2022	58.11	59.00	56.53	58.85	301,921	+1.81(+3.18%)
Nov 03, 2022	56.20	57.97	55.41	57.04	310,476	+0.30(+0.53%)
Nov 02, 2022	59.49		56.71	56.74	372,135	-2.97(-4.98%)
Nov 01, 2022	61.15	62.44	58.50	59.71	756,802	+0.12(+0.19%)
Oct 31, 2022	60.28	60.49	59.23	59.59	424,418	-1.01(-1.66%)
Oct 28, 2022	58.86	60.90	58.57	60.60	260,786	+2.28(+3.92%)
Oct 27, 2022	58.22	59.97	57.92	58.32	296,449	+0.71(+1.22%)
Oct 26, 2022	58.01	59.68	57.20	57.61	301,689	+0.04(+0.06%)
Oct 25, 2022	56.09	57.99	55.47	57.58	360,573	+1.12(+1.98%)
Oct 24, 2022	56.05	56.51	55.06	56.46	287,889	+0.82(+1.48%)
Oct 21, 2022	53.95	55.94	53.93	55.64	209,024	+2.11(+3.93%)
Oct 20, 2022	54.74	56.11	53.13	53.53	248,459	-0.77(-1.41%)
Oct 19, 2022	55.74	56.06	53.36	54.30	234,128	-1.67(-2.98%)
Oct 18, 2022	55.91	57.04	54.92	55.97	220,123	+1.55(+2.85%)
Oct 17, 2022	53.45	54.50	53.10	54.42	289,588	+2.07(+3.96%)
Oct 14, 2022	54.62	54.98	51.87	52.35	288,938	-2.16(-3.96%)
Oct 13, 2022	53.54	54.64	52.03	54.51	461,487	-1.04(-1.86%)
Oct 12, 2022	56.90	56.97	54.24	55.54	317,328	-1.81(-3.16%)
Oct 11, 2022	57.70	58.89	56.56	57.35	351,257	-0.78(-1.34%)
Oct 10, 2022	55.64	58.84	55.64	58.13	439,573	+3.03(+5.51%)
Oct 07, 2022	55.96	56.17	54.67	55.10	197,800	-1.70(-2.99%)
Oct 06, 2022	56.28	57.21	56.28	56.79	156,196	+0.22(+0.39%)
Oct 05, 2022	55.99	57.10	55.41	56.57	188,717	-0.15(-0.27%)
Oct 04, 2022	55.59	56.86	55.59	56.72	220,421	+2.11(+3.86%)
Oct 03, 2022	54.36	55.22	53.57	54.61	216,442	+1.54(+2.91%)
Sep 30, 2022	52.42	54.59	51.12	53.07	362,000	+0.95(+1.83%)
Sep 29, 2022	51.56	52.20	50.95	52.12	209,664	-1.00(-1.88%)
Sep 28, 2022	50.97	53.61	50.76	53.11	358,517	+2.66(+5.27%)
Sep 27, 2022	50.37	50.95	49.59	50.46	224,399	+1.04(+2.11%)
Sep 26, 2022	50.48	51.04	49.21	49.41	232,745	-1.38(-2.72%)
Sep 23, 2022	51.02	51.38	49.99	50.79	260,013	-0.88(-1.71%)
Sep 22, 2022	53.10	53.35	51.60	51.68	328,797	-1.42(-2.67%)
Sep 21, 2022	53.73	54.86	53.02	53.10	223,210	+0.14(+0.27%)
Sep 20, 2022	53.67	54.11	51.83	52.95	325,060	-1.45(-2.67%)
Sep 19, 2022	52.50	54.78	52.50	54.41	202,161	+1.59(+3.01%)
Sep 16, 2022	51.78	53.15	51.51	52.82	689,799	+0.09(+0.17%)
Sep 15, 2022	52.32	53.63	52.25	52.73	232,693	+0.10(+0.19%)
Sep 14, 2022	52.71	53.14	50.86	52.63	411,014	-0.12(-0.24%)
Sep 13, 2022	54.82	54.97	52.67	52.76	423,258	-4.42(-7.73%)
Sep 12, 2022	57.44	58.14	56.96	57.18	192,662	+0.46(+0.82%)
Sep 09, 2022	55.72	57.05	55.19	56.71	214,181	+1.67(+3.03%)
Sep 08, 2022	54.25	55.09	53.35	55.04	208,644	-0.02(-0.03%)
Sep 07, 2022	54.82	55.23	53.74	55.06	256,339	-0.05(-0.10%)
Sep 06, 2022	55.34	56.02	54.23	55.11	310,476	-0.60(-1.07%)
Sep 02, 2022	57.60	57.98	55.25	55.71	269,892	-1.20(-2.10%)
Sep 01, 2022	55.10	57.31	53.82	56.91	503,896	+1.28(+2.29%)
Aug 31, 2022	56.74	56.93	55.19	55.63	393,847	-1.51(-2.64%)
Aug 30, 2022	59.42	59.42	57.02	57.14	357,300	-2.02(-3.42%)
Aug 29, 2022	59.55	60.14	59.06	59.16	213,580	-0.83(-1.38%)
Aug 26, 2022	62.72	62.72	59.92	59.99	282,873	-2.83(-4.51%)
Aug 25, 2022	61.31	63.05	61.16	62.82	239,574	+1.87(+3.07%)
Aug 24, 2022	61.43	61.99	60.73	60.95	354,759	-1.21(-1.95%)
Aug 23, 2022	62.65	63.83	62.11	62.16	270,747	-0.22(-0.36%)
Aug 22, 2022	62.90	62.90	61.55	62.39	341,725	-1.26(-1.97%)
Aug 19, 2022	64.33	64.65	63.06	63.64	253,974	-1.37(-2.11%)
Aug 18, 2022	63.36	65.07	63.36	65.02	225,657	+1.96(+3.11%)
Aug 17, 2022	63.34	63.72	62.38	63.06	193,872	-1.29(-2.01%)
Aug 16, 2022	63.39	65.06	62.97	64.35	309,487	+0.96(+1.52%)
Aug 15, 2022	63.96	64.07	61.52	63.39	458,492	-1.22(-1.89%)
Aug 12, 2022	64.04	65.06	63.75	64.61	251,500	+1.04(+1.64%)
Aug 11, 2022	63.60	65.06	63.34	63.56	287,822	+0.79(+1.26%)
Aug 10, 2022	61.71	63.40	61.68	62.77	484,103	+2.62(+4.35%)
Aug 09, 2022	63.44	63.55	59.72	60.15	455,089	-3.94(-6.14%)
Aug 08, 2022	62.09	64.57	62.09	64.09	375,913	+2.48(+4.02%)
Aug 05, 2022	61.31	62.10	60.97	61.61	313,155	-0.16(-0.26%)
Aug 04, 2022	61.77	62.52	60.85	61.77	326,374	+0.18(+0.29%)
Aug 03, 2022	61.51	62.08	60.23	61.59	332,842	+1.11(+1.84%)
Aug 02, 2022	62.30	63.08	60.45	60.48	476,404	-2.78(-4.39%)
Aug 01, 2022	62.90	64.69	62.21	63.26	319,905	+0.27(+0.42%)
Jul 29, 2022	61.00	63.01	60.76	62.99	371,975	+2.36(+3.89%)
Jul 28, 2022	58.80	60.95	58.32	60.63	281,804	+2.14(+3.66%)
Jul 27, 2022	57.92	58.80	56.89	58.49	231,520	+0.35(+0.60%)
Jul 26, 2022	57.51	59.06	57.16	58.15	250,495	+0.22(+0.38%)
Jul 25, 2022	57.22	58.10	56.21	57.92	227,040	+0.86(+1.51%)
Jul 22, 2022	57.56	58.44	56.09	57.06	331,256	+0.04(+0.08%)
Jul 21, 2022	57.15	57.65	55.77	57.02	223,988	-1.29(-2.22%)
Jul 20, 2022	56.46	58.86	55.69	58.31	369,686	+1.89(+3.35%)
Jul 19, 2022	57.25	58.11	56.12	56.42	673,358	+2.27(+4.20%)
Jul 18, 2022	55.08	55.63	54.01	54.15	243,017	-0.10(-0.18%)
Jul 15, 2022	55.46	55.46	53.10	54.24	296,494	-0.23(-0.43%)
Jul 14, 2022	54.37	55.10	52.79	54.48	234,762	-1.56(-2.78%)
Jul 13, 2022	54.21	56.11	53.31	56.04	316,101	+0.97(+1.76%)
Jul 12, 2022	54.82	56.88	54.70	55.06	273,451	+0.37(+0.68%)
Jul 11, 2022	54.22	55.76	54.00	54.69	184,906	+0.31(+0.57%)
Jul 08, 2022	54.84	55.35	53.66	54.38	315,952	-0.40(-0.73%)
Jul 07, 2022	53.52	55.31	53.15	54.78	335,519	+2.03(+3.85%)
Jul 06, 2022	52.95	53.53	50.67	52.75	294,950	-0.40(-0.75%)
Jul 05, 2022	53.38	53.40	51.86	53.15	384,556	-0.82(-1.52%)
Jul 01, 2022	53.09	54.68	52.44	53.97	419,925	+0.97(+1.83%)
Jun 30, 2022	51.51	53.90	50.80	53.00	423,967	+0.53(+1.00%)
Jun 29, 2022	52.53	52.94	51.33	52.47	405,766	-0.46(-0.88%)
Jun 28, 2022	53.14	53.86	52.45	52.94	468,940	+0.20(+0.37%)
Jun 27, 2022	53.40	54.11	52.44	52.74	423,391	+0.03(+0.05%)
Jun 24, 2022	49.66	52.98	49.65	52.71	855,949	+3.06(+6.15%)
Jun 23, 2022	53.09	53.56	49.14	49.66	1,018,338	-5.94(-10.69%)
Jun 22, 2022	55.73	57.07	55.07	55.60	470,224	-1.24(-2.18%)
Jun 21, 2022	59.01	59.02	56.24	56.84	577,779	-0.99(-1.71%)
Jun 17, 2022	58.82	58.83	56.20	57.83	1,124,359	+0.70(+1.23%)
Jun 16, 2022	60.10	60.10	55.59	57.12	690,829	-4.67(-7.55%)
Jun 15, 2022	64.14	64.55	60.93	61.79	482,294	-2.28(-3.56%)
Jun 14, 2022	62.74	64.93	62.43	64.07	546,606	+1.66(+2.65%)
Jun 13, 2022	66.45	66.68	61.60	62.41	935,398	-6.36(-9.25%)
Jun 10, 2022	70.24	71.86	67.92	68.77	531,642	-2.65(-3.70%)
Jun 09, 2022	71.67	72.96	70.98	71.42	213,513	-0.87(-1.21%)
Jun 08, 2022	74.79	75.30	71.78	72.29	292,382	-3.43(-4.53%)
Jun 07, 2022	73.07	75.88	71.75	75.72	447,795	+1.74(+2.35%)
Jun 06, 2022	73.26	74.70	72.31	73.99	364,520	+1.49(+2.05%)
Jun 03, 2022	71.89	73.55	71.83	72.50	365,783	+0.06(+0.09%)
Jun 02, 2022	70.46	72.98	70.41	72.44	474,925	+2.43(+3.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.